日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ソフトウェア・サービス(3733)の株価時系列情報

ソフトウェア・サービス(3733)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 6,430 6,530 6,400 6,480 3,400
2021/12/29 6,380 6,530 6,330 6,500 6,600
2021/12/28 6,350 6,350 6,250 6,320 3,800
2021/12/27 6,500 6,510 6,230 6,230 6,000
2021/12/24 6,340 6,450 6,250 6,400 8,100
2021/12/23 6,330 6,390 6,260 6,340 4,700
2021/12/22 6,070 6,350 6,070 6,330 12,900
2021/12/21 6,130 6,170 5,910 6,060 22,000
2021/12/20 6,230 6,380 6,050 6,100 31,400
2021/12/17 6,710 6,710 6,200 6,210 38,200
2021/12/16 6,860 6,870 6,670 6,800 11,200
2021/12/15 6,950 7,230 6,780 6,800 18,000
2021/12/14 7,050 7,050 6,800 7,030 24,500
2021/12/13 7,030 7,270 6,530 7,270 81,900
2021/12/10 6,220 6,490 6,220 6,430 20,800
2021/12/09 6,230 6,420 6,220 6,220 17,100
2021/12/08 6,350 6,350 6,110 6,190 20,600
2021/12/07 6,180 6,360 6,160 6,280 16,700
2021/12/06 6,230 6,280 6,080 6,110 11,600
2021/12/03 6,190 6,300 6,180 6,290 7,000
2021/12/02 6,250 6,260 6,050 6,170 12,600
2021/12/01 6,200 6,330 6,050 6,260 12,700
2021/11/30 6,120 6,350 6,030 6,240 84,500
2021/11/29 6,100 6,340 6,050 6,070 24,100
2021/11/26 6,380 6,400 6,060 6,380 31,400
2021/11/25 6,630 6,650 6,460 6,480 16,800
2021/11/24 6,730 6,800 6,620 6,680 8,000
2021/11/22 6,550 6,770 6,450 6,740 12,100
2021/11/19 7,200 7,240 6,620 6,620 38,200
2021/11/18 6,620 7,280 6,620 7,200 28,000
2021/11/17 6,720 6,800 6,510 6,510 11,300
2021/11/16 6,800 6,980 6,710 6,710 13,500
2021/11/15 6,980 7,050 6,770 6,840 14,300
2021/11/12 7,100 7,200 6,870 6,950 14,500
2021/11/11 6,930 7,340 6,930 7,140 5,700
2021/11/10 6,810 6,920 6,700 6,880 6,500
2021/11/09 6,830 6,920 6,830 6,860 3,200
2021/11/08 6,980 7,080 6,820 6,820 7,600
2021/11/05 7,010 7,060 6,950 6,980 5,400
2021/11/04 7,080 7,080 6,960 7,080 6,900
2021/11/02 7,130 7,190 7,030 7,060 5,200
2021/11/01 7,200 7,340 7,140 7,160 3,100
2021/10/29 7,370 7,570 7,140 7,190 5,500
2021/10/28 7,420 7,530 7,370 7,370 2,300
2021/10/27 7,510 7,540 7,480 7,530 11,200
2021/10/26 7,500 7,740 7,500 7,650 1,300
2021/10/25 7,660 7,730 7,440 7,540 2,500
2021/10/22 7,710 7,770 7,660 7,660 1,300
2021/10/21 7,890 7,900 7,650 7,710 3,000
2021/10/20 8,180 8,290 7,820 8,040 6,700
2021/10/19 8,460 8,460 8,150 8,180 3,200
2021/10/18 8,480 8,690 8,350 8,420 5,300
2021/10/15 8,150 8,400 8,150 8,390 1,700
2021/10/14 8,300 8,580 8,090 8,210 6,400
2021/10/13 7,580 8,690 7,580 8,300 8,200
2021/10/12 7,230 7,820 7,230 7,650 6,300
2021/10/11 7,090 7,330 7,040 7,230 5,000
2021/10/08 7,270 7,390 7,100 7,110 5,900
2021/10/07 7,400 7,450 7,240 7,250 3,100
2021/10/06 7,590 7,620 7,300 7,430 3,900
2021/10/05 7,700 7,760 7,530 7,580 3,300
2021/10/04 7,910 7,910 7,750 7,830 2,000
2021/10/01 7,920 8,070 7,700 7,900 4,900
2021/09/30 8,030 8,030 7,870 7,920 3,500
2021/09/29 7,980 8,050 7,940 8,030 4,100
2021/09/28 8,300 8,300 8,080 8,090 2,300
2021/09/27 8,310 8,500 8,250 8,250 2,100
2021/09/24 8,370 8,550 8,340 8,410 3,300
2021/09/22 8,400 8,470 8,360 8,360 1,700
2021/09/21 8,330 8,580 8,270 8,430 6,400
2021/09/17 8,450 8,550 8,430 8,430 2,600
2021/09/16 8,700 8,700 8,540 8,540 2,300
2021/09/15 8,670 8,730 8,480 8,730 3,000
2021/09/14 8,870 8,920 8,780 8,780 2,700
2021/09/13 9,000 9,000 8,820 8,870 2,700
2021/09/10 8,780 9,190 8,780 9,050 4,500
2021/09/09 8,780 8,860 8,770 8,810 1,900
2021/09/08 8,800 8,850 8,750 8,810 1,400
2021/09/07 9,070 9,140 8,810 8,850 2,700
2021/09/06 9,000 9,060 8,950 9,010 1,600
2021/09/03 9,030 9,100 8,910 8,950 3,000
2021/09/02 8,780 9,070 8,780 9,000 2,600
2021/09/01 8,740 8,950 8,690 8,780 1,600
2021/08/31 8,520 8,720 8,400 8,720 1,200
2021/08/30 8,510 8,710 8,510 8,550 600
2021/08/27 8,580 8,580 8,400 8,500 2,400
2021/08/26 8,670 8,670 8,560 8,580 700
2021/08/25 8,810 8,810 8,500 8,670 1,900
2021/08/24 8,930 8,950 8,790 8,790 1,400
2021/08/23 8,780 8,930 8,780 8,930 1,600
2021/08/20 9,100 9,100 8,800 8,800 1,900
2021/08/19 9,280 9,300 9,050 9,160 2,500
2021/08/18 9,070 9,440 9,070 9,420 2,100
2021/08/17 9,150 9,150 9,010 9,060 700
2021/08/16 9,180 9,250 9,180 9,180 400
2021/08/13 9,110 9,230 9,060 9,230 500
2021/08/12 9,430 9,430 9,190 9,190 800
2021/08/11 9,350 9,440 9,300 9,440 600
2021/08/10 9,300 9,470 9,300 9,470 800
2021/08/06 9,420 9,420 9,160 9,400 1,900
2021/08/05 9,530 9,530 9,330 9,430 1,100
2021/08/04 9,800 9,800 9,620 9,620 700
2021/08/03 9,720 9,890 9,720 9,830 700
2021/08/02 9,830 9,960 9,760 9,960 2,200
2021/07/30 10,040 10,040 9,860 9,860 2,000
2021/07/29 10,210 10,240 10,040 10,040 1,300
2021/07/28 10,400 10,400 10,270 10,310 1,500
2021/07/27 10,410 10,480 10,360 10,440 1,600
2021/07/26 10,490 10,500 10,320 10,460 1,400
2021/07/21 10,410 10,430 10,350 10,400 1,100
2021/07/20 10,400 10,490 10,320 10,490 2,900
2021/07/19 10,320 10,450 10,230 10,400 2,900
2021/07/16 10,310 10,500 10,280 10,320 2,700
2021/07/15 10,290 10,390 10,170 10,170 1,900
2021/07/14 10,360 10,770 10,360 10,380 7,600
2021/07/13 10,500 10,540 10,330 10,440 3,100
2021/07/12 10,560 10,560 10,300 10,500 5,500
2021/07/09 10,740 10,740 10,600 10,650 3,100
2021/07/08 10,760 10,850 10,760 10,790 700
2021/07/07 10,840 11,000 10,840 10,950 3,000
2021/07/06 10,880 10,890 10,760 10,860 1,200
2021/07/05 10,710 10,880 10,630 10,880 1,200
2021/07/02 10,400 10,890 10,300 10,710 22,800
2021/07/01 10,400 10,540 10,300 10,390 2,800
2021/06/30 10,640 10,780 10,320 10,400 3,900
2021/06/29 10,610 10,670 10,400 10,400 3,800
2021/06/28 10,660 10,730 10,610 10,610 1,200
2021/06/25 10,860 10,940 10,750 10,750 1,000
2021/06/24 10,850 10,850 10,850 10,850 100
2021/06/22 10,770 11,300 10,770 11,000 5,000
2021/06/21 11,020 11,020 10,900 10,920 3,100
2021/06/18 10,860 11,030 10,860 11,030 4,800
2021/06/17 10,920 11,020 10,810 10,870 6,000
2021/06/16 11,000 11,010 10,990 10,990 1,500
2021/06/15 10,960 11,100 10,950 11,010 3,100
2021/06/14 10,880 11,040 10,800 11,010 6,600
2021/06/11 10,780 10,920 10,780 10,820 3,100
2021/06/10 10,700 10,800 10,700 10,800 1,600
2021/06/09 10,800 10,800 10,670 10,670 1,300
2021/06/08 10,770 10,870 10,750 10,850 1,800
2021/06/07 10,940 10,940 10,720 10,720 400
2021/06/04 11,000 11,000 10,970 10,970 200
2021/06/03 10,940 10,940 10,900 10,940 600
2021/06/02 11,050 11,050 11,050 11,050 100
2021/06/01 11,100 11,220 10,870 10,870 2,500
2021/05/31 11,240 11,240 10,880 10,890 2,000
2021/05/28 10,800 11,300 10,610 11,300 2,700
2021/05/27 10,300 10,950 10,300 10,950 15,000
2021/05/26 10,590 10,600 10,210 10,210 3,800
2021/05/25 10,550 10,730 10,550 10,600 800
2021/05/24 10,450 10,840 10,450 10,740 5,000
2021/05/21 10,600 10,600 10,360 10,520 600
2021/05/20 10,440 10,510 10,180 10,510 700
2021/05/19 10,510 10,580 10,410 10,460 500
2021/05/18 10,480 10,680 10,430 10,440 500
2021/05/17 10,310 10,310 10,310 10,310 100
2021/05/14 10,560 10,590 10,460 10,560 1,300
2021/05/13 10,510 10,830 10,370 10,670 1,500
2021/05/12 10,260 10,610 10,260 10,610 5,400
2021/05/11 10,270 10,450 10,270 10,300 6,500
2021/05/10 10,310 10,500 10,310 10,370 6,000
2021/05/07 10,340 10,410 10,290 10,410 2,900
2021/05/06 10,240 10,350 10,240 10,330 2,500
2021/04/30 10,350 10,440 10,210 10,250 12,000
2021/04/28 10,500 10,610 10,260 10,350 3,200
2021/04/27 10,100 10,400 10,100 10,370 1,300
2021/04/26 10,320 10,340 10,110 10,160 2,000
2021/04/23 10,310 10,330 10,310 10,320 400
2021/04/22 10,320 10,480 10,320 10,460 800
2021/04/21 10,300 10,380 10,250 10,320 1,500
2021/04/20 10,430 10,600 10,360 10,390 2,500
2021/04/19 10,580 10,700 10,480 10,490 5,500
2021/04/16 10,690 10,850 10,530 10,580 3,600
2021/04/15 10,470 10,850 10,470 10,800 6,300
2021/04/14 10,460 10,700 10,450 10,560 2,700
2021/04/13 10,680 10,730 10,330 10,460 3,100
2021/04/12 10,750 10,830 10,700 10,700 1,200
2021/04/09 10,800 10,840 10,800 10,840 400
2021/04/08 10,780 10,850 10,770 10,850 1,100
2021/04/07 10,880 11,000 10,800 10,800 9,000
2021/04/06 10,950 11,020 10,850 10,880 4,800
2021/04/05 10,940 11,100 10,800 10,830 6,900
2021/04/02 10,850 11,050 10,840 10,910 6,600
2021/04/01 10,940 11,080 10,850 10,950 3,800
2021/03/31 10,880 10,880 10,850 10,850 600
2021/03/30 10,940 11,050 10,850 10,950 4,300
2021/03/29 10,920 11,090 10,900 11,050 900
2021/03/26 10,930 11,000 10,930 11,000 2,300
2021/03/25 10,820 11,140 10,820 10,970 3,700
2021/03/24 10,820 11,000 10,820 10,970 2,700
2021/03/23 10,990 11,100 10,820 10,820 4,500
2021/03/22 10,900 11,050 10,880 10,990 1,400
2021/03/19 10,900 11,180 10,900 10,970 1,400
2021/03/18 11,010 11,200 11,010 11,100 700
2021/03/17 11,100 11,100 11,010 11,010 300
2021/03/16 11,130 11,130 11,130 11,130 200
2021/03/15 11,010 11,310 10,810 11,310 3,200
2021/03/12 11,100 11,270 11,030 11,250 2,400
2021/03/11 10,960 11,150 10,960 11,100 1,300
2021/03/10 11,000 11,160 11,000 11,010 400
2021/03/09 11,180 11,180 11,040 11,040 800
2021/03/08 11,160 11,210 11,160 11,210 200
2021/03/05 10,760 11,250 10,760 11,250 3,900
2021/03/04 10,870 10,900 10,770 10,820 3,100
2021/03/03 10,880 11,050 10,880 10,930 2,300
2021/03/02 10,860 11,000 10,860 10,890 3,300
2021/03/01 10,930 11,090 10,900 10,930 2,500
2021/02/26 11,170 11,170 10,820 10,930 1,700
2021/02/25 11,240 11,240 11,030 11,180 600
2021/02/24 11,080 11,120 11,020 11,080 1,000
2021/02/22 11,030 11,140 11,000 11,000 1,300
2021/02/19 11,040 11,040 10,940 11,040 1,200
2021/02/18 11,000 11,050 10,990 11,050 1,300
2021/02/17 11,300 11,300 10,900 11,000 3,500
2021/02/16 11,000 11,070 10,980 11,000 3,800
2021/02/15 10,940 11,040 10,840 11,010 4,300
2021/02/12 11,000 11,060 11,000 11,050 1,600
2021/02/10 11,000 11,010 10,800 11,000 3,300
2021/02/09 11,030 11,030 11,030 11,030 200
2021/02/08 11,100 11,130 11,100 11,130 200
2021/02/05 11,200 11,240 11,110 11,220 1,100
2021/02/04 11,070 11,090 11,060 11,060 300
2021/02/03 11,070 11,240 11,030 11,130 4,200
2021/02/02 11,020 11,040 11,000 11,030 700
2021/02/01 10,910 11,040 10,910 11,020 1,200
2021/01/29 11,050 11,050 11,010 11,050 500
2021/01/28 11,060 11,060 11,000 11,030 700
2021/01/27 11,040 11,070 11,040 11,070 500
2021/01/26 11,040 11,080 10,990 11,040 4,800
2021/01/25 11,030 11,080 11,000 11,050 2,700
2021/01/22 10,960 11,030 10,960 11,030 300
2021/01/21 11,010 11,070 10,970 11,050 4,100
2021/01/20 11,000 11,050 10,950 11,050 1,700
2021/01/19 11,030 11,050 10,910 11,010 3,100
2021/01/18 11,040 11,040 10,880 11,030 2,000
2021/01/15 11,010 11,050 10,990 11,050 900
2021/01/14 11,070 11,070 10,900 11,070 1,400
2021/01/13 11,150 11,190 11,000 11,070 1,100
2021/01/12 11,130 11,130 10,930 11,070 700
2021/01/08 10,900 11,100 10,900 11,100 2,500
2021/01/07 10,890 10,930 10,830 10,930 700
2021/01/06 10,990 10,990 10,960 10,990 500
2021/01/05 10,930 10,990 10,840 10,990 300
2021/01/04 10,750 10,940 10,680 10,930 1,300

このページの先頭へ